Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.440
-0.020 (-0.58%)
Last updated: May 21, 2026, 1:17 PM EET
Philippos Nakas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 598 |
| May 19, 2026 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | 2.41% | 520 |
| May 18, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | - | 103 |
| May 15, 2026 | 3.36 | 3.38 | 3.36 | 3.32 | 3.32 | - | 142 |
| May 14, 2026 | 3.38 | 3.38 | 3.36 | 3.32 | 3.32 | - | 135 |
| May 13, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | - | 59 |
| May 12, 2026 | 3.36 | 3.40 | 3.32 | 3.32 | 3.32 | - | 1,046 |
| May 11, 2026 | 3.36 | 3.40 | 3.24 | 3.32 | 3.32 | -1.19% | 227 |
| May 8, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -1.75% | 334 |
| May 7, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 533 |
| May 6, 2026 | 3.40 | 3.46 | 3.38 | 3.42 | 3.42 | 0.59% | 2,081 |
| May 5, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 2,275 |
| May 4, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 577 |
| Apr 30, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 1,110 |
| Apr 29, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | - | 424 |
| Apr 28, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 133 |
| Apr 27, 2026 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 554 |
| Apr 24, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 88 |
| Apr 23, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 61 |
| Apr 22, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 319 |
| Apr 21, 2026 | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | -0.58% | 370 |
| Apr 20, 2026 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | - | 34 |
| Apr 17, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | - | 36 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 1,420 |
| Apr 15, 2026 | 3.36 | 3.56 | 3.36 | 3.46 | 3.46 | -3.35% | 5,007 |
| Apr 14, 2026 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 1,402 |
| Apr 9, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 152 |
| Apr 8, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 0.57% | 1,693 |
| Apr 7, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 36 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.40 | 3.48 | 3.48 | -0.57% | 74 |
| Apr 1, 2026 | 3.42 | 3.52 | 3.42 | 3.50 | 3.50 | 1.16% | 157 |
| Mar 31, 2026 | 3.32 | 3.54 | 3.26 | 3.46 | 3.46 | -2.81% | 3,239 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 27, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 57 |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | 1.14% | 72 |
| Mar 23, 2026 | 3.24 | 3.56 | 3.24 | 3.52 | 3.52 | -1.12% | 322 |
| Mar 20, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 65 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 10 |
| Mar 18, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 728 |
| Mar 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 200 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | - | 131 |
| Mar 13, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -1.11% | 145 |
| Mar 12, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 85 |
| Mar 11, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 4,790 |
| Mar 10, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 91 |
| Mar 9, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 80 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.54 | 3.64 | 3.64 | - | 46 |
| Mar 5, 2026 | 3.64 | 3.66 | 3.56 | 3.64 | 3.64 | 2.82% | 518 |
| Mar 4, 2026 | 3.44 | 3.64 | 3.32 | 3.54 | 3.54 | -2.75% | 132 |